Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,767
+167 (1.33%)
Last updated: May 11, 2026, 4:00 PM SAST
JSE:GLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 12,560.00 | 12,684.00 | 12,560.00 | 12,627.00 | - | 0.21% | 562,195 |
| May 8, 2026 | 12,541.00 | 12,630.00 | 12,506.00 | 12,600.00 | 12,600.00 | 0.39% | 3,134,329 |
| May 7, 2026 | 12,538.00 | 12,670.00 | 12,472.00 | 12,551.00 | 12,551.00 | -0.13% | 4,700,916 |
| May 6, 2026 | 12,797.00 | 12,797.00 | 12,370.00 | 12,567.00 | 12,567.00 | -0.98% | 5,483,091 |
| May 5, 2026 | 12,930.00 | 12,930.00 | 12,536.00 | 12,692.00 | 12,552.13 | -0.63% | 2,698,477 |
| May 4, 2026 | 12,750.00 | 12,995.00 | 12,750.00 | 12,772.00 | 12,631.25 | -0.61% | 1,937,772 |
| Apr 30, 2026 | 12,200.00 | 12,861.00 | 12,200.00 | 12,850.00 | 12,708.39 | 2.22% | 3,923,426 |
| Apr 29, 2026 | 12,331.00 | 12,691.00 | 12,331.00 | 12,571.00 | 12,432.47 | 2.15% | 3,588,864 |
| Apr 28, 2026 | 12,300.00 | 12,517.00 | 12,276.00 | 12,306.00 | 12,170.39 | -1.42% | 2,899,412 |
| Apr 24, 2026 | 12,388.00 | 12,544.00 | 12,365.00 | 12,483.00 | 12,345.44 | -0.45% | 1,275,473 |
| Apr 23, 2026 | 12,500.00 | 12,578.00 | 12,328.00 | 12,540.00 | 12,401.81 | 0.88% | 1,763,784 |
| Apr 22, 2026 | 12,000.00 | 12,484.00 | 12,000.00 | 12,431.00 | 12,294.01 | 2.14% | 2,738,625 |
| Apr 21, 2026 | 12,250.00 | 12,250.00 | 12,075.00 | 12,170.00 | 12,035.89 | 0.67% | 3,145,484 |
| Apr 20, 2026 | 12,081.00 | 12,239.00 | 12,054.00 | 12,089.00 | 11,955.78 | 1.26% | 4,323,143 |
| Apr 17, 2026 | 12,421.00 | 12,599.00 | 11,938.00 | 11,938.00 | 11,806.44 | -3.89% | 5,861,414 |
| Apr 16, 2026 | 12,432.00 | 12,459.00 | 12,321.00 | 12,421.00 | 12,284.12 | -0.15% | 4,184,880 |
| Apr 15, 2026 | 12,701.00 | 12,701.00 | 12,410.00 | 12,440.00 | 12,302.91 | 0.24% | 3,667,042 |
| Apr 14, 2026 | 12,722.00 | 12,794.00 | 12,389.00 | 12,410.00 | 12,273.24 | -1.08% | 5,599,607 |
| Apr 13, 2026 | 12,550.00 | 12,718.00 | 12,493.00 | 12,545.00 | 12,406.75 | 0.31% | 3,321,259 |
| Apr 10, 2026 | 12,410.00 | 12,523.00 | 12,332.00 | 12,506.00 | 12,368.18 | 0.31% | 3,186,412 |
| Apr 9, 2026 | 12,444.00 | 12,641.00 | 12,431.00 | 12,467.00 | 12,329.61 | 1.09% | 5,515,162 |
| Apr 8, 2026 | 12,790.00 | 12,790.00 | 12,115.00 | 12,333.00 | 12,197.09 | -1.54% | 4,617,342 |
| Apr 7, 2026 | 12,608.00 | 12,646.00 | 12,383.00 | 12,526.00 | 12,387.96 | -1.00% | 6,447,941 |
| Apr 2, 2026 | 12,537.00 | 12,675.00 | 12,433.00 | 12,652.00 | 12,512.57 | 0.54% | 4,852,052 |
| Apr 1, 2026 | 12,900.00 | 12,902.00 | 12,499.00 | 12,584.00 | 12,445.32 | -1.68% | 11,171,820 |
| Mar 31, 2026 | 12,500.00 | 12,868.00 | 12,500.00 | 12,799.00 | 12,657.95 | 1.83% | 6,563,799 |
| Mar 30, 2026 | 12,262.00 | 12,687.00 | 12,214.00 | 12,569.00 | 12,430.49 | 3.11% | 7,103,145 |
| Mar 27, 2026 | 12,013.00 | 12,190.00 | 11,852.00 | 12,190.00 | 12,055.66 | 0.99% | 10,967,790 |
| Mar 26, 2026 | 12,076.00 | 12,369.00 | 11,907.00 | 12,071.00 | 11,937.98 | -2.02% | 9,983,887 |
| Mar 25, 2026 | 11,970.00 | 12,320.00 | 11,970.00 | 12,320.00 | 12,184.23 | 3.06% | 5,056,214 |
| Mar 24, 2026 | 11,625.00 | 11,954.00 | 11,514.00 | 11,954.00 | 11,822.27 | 1.69% | 5,121,262 |
| Mar 23, 2026 | 11,500.00 | 11,876.00 | 11,173.00 | 11,755.00 | 11,625.46 | 1.23% | 12,929,510 |
| Mar 20, 2026 | 11,550.00 | 11,902.00 | 11,550.00 | 11,612.00 | 11,484.03 | -0.51% | 10,311,590 |
| Mar 19, 2026 | 11,632.00 | 11,714.00 | 11,352.00 | 11,672.00 | 11,543.37 | -0.58% | 20,342,010 |
| Mar 18, 2026 | 11,755.00 | 11,919.00 | 11,648.00 | 11,740.00 | 11,610.62 | -0.28% | 7,335,092 |
| Mar 17, 2026 | 11,594.00 | 11,810.00 | 11,474.00 | 11,773.00 | 11,643.26 | 1.21% | 5,814,820 |
| Mar 16, 2026 | 11,689.00 | 11,694.00 | 11,480.00 | 11,632.00 | 11,503.81 | - | 3,886,100 |
| Mar 13, 2026 | 11,863.00 | 11,863.00 | 11,632.00 | 11,632.00 | 11,503.81 | -0.75% | 9,993,037 |
| Mar 12, 2026 | 11,460.00 | 11,858.00 | 11,385.00 | 11,720.00 | 11,590.84 | 1.72% | 7,498,277 |
| Mar 11, 2026 | 11,480.00 | 11,535.00 | 11,142.00 | 11,522.00 | 11,395.03 | 0.47% | 6,137,456 |
| Mar 10, 2026 | 11,115.00 | 11,497.00 | 11,115.00 | 11,468.00 | 11,341.62 | 3.35% | 3,752,445 |
| Mar 9, 2026 | 10,967.00 | 11,445.00 | 10,853.00 | 11,096.00 | 10,973.72 | 1.23% | 11,568,050 |
| Mar 6, 2026 | 11,416.00 | 11,547.00 | 10,947.00 | 10,961.00 | 10,840.21 | -5.15% | 4,051,527 |
| Mar 5, 2026 | 11,697.00 | 11,777.00 | 11,447.00 | 11,556.00 | 11,428.65 | -0.32% | 4,766,104 |
| Mar 4, 2026 | 11,404.00 | 11,789.00 | 11,404.00 | 11,593.00 | 11,465.24 | 1.56% | 6,122,398 |
| Mar 3, 2026 | 11,500.00 | 11,507.00 | 11,168.00 | 11,415.00 | 11,289.21 | -0.83% | 13,084,740 |
| Mar 2, 2026 | 11,700.00 | 11,776.00 | 11,462.00 | 11,510.00 | 11,383.16 | 0.52% | 3,410,015 |
| Feb 27, 2026 | 11,400.00 | 11,580.00 | 11,288.00 | 11,450.00 | 11,323.82 | 2.03% | 3,984,101 |
| Feb 26, 2026 | 11,435.00 | 11,480.00 | 11,222.00 | 11,222.00 | 11,098.33 | -1.86% | 2,054,446 |
| Feb 25, 2026 | 11,004.00 | 11,489.00 | 11,004.00 | 11,435.00 | 11,308.98 | 2.56% | 2,831,030 |